|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
31.00
-1.10/-3.43%
3:05:02 PM
|
|
|
|
Closing price on 2/16/2012
|
|
| Open |
4.10 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
185,000 |
| Split-adjusted Price |
1.84 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2012
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
1.84
|
185,000
|
|
|
2/15/2012
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
1.84
|
252,700
|
|
|
2/14/2012
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.22
|
1.89
|
337,900
|
|
|
2/13/2012
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.08
|
1.80
|
274,100
|
|
|
2/10/2012
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.25
|
1.84
|
375,500
|
|
|
2/9/2012
|
-0.30 / -6.25%
|
4.80
|
4.80
|
4.40
|
4.50
|
4.53
|
1.97
|
450,400
|
|
|
2/8/2012
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.71
|
2.10
|
269,300
|
|
|
2/7/2012
|
-0.10 / -2.13%
|
4.60
|
4.80
|
4.50
|
4.60
|
4.61
|
2.02
|
363,100
|
|
|
2/6/2012
|
-0.10 / -2.08%
|
4.90
|
4.90
|
4.60
|
4.70
|
4.69
|
2.06
|
178,000
|
|
|
2/3/2012
|
+0.10 / +2.13%
|
4.90
|
5.00
|
4.60
|
4.80
|
4.86
|
2.10
|
781,600
|
|
|
2/2/2012
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.66
|
2.06
|
307,400
|
|
|
2/1/2012
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.42
|
1.93
|
236,000
|
|
|
1/31/2012
|
+0.10 / +2.27%
|
4.40
|
4.70
|
4.40
|
4.50
|
4.57
|
1.97
|
407,400
|
|
|
1/30/2012
|
+0.20 / +4.76%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.36
|
1.93
|
159,200
|
|
|
1/20/2012
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.26
|
1.84
|
128,100
|
|
|
1/19/2012
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.25
|
1.89
|
279,900
|
|
|
1/18/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.14
|
1.80
|
60,500
|
|
|
1/17/2012
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.17
|
1.80
|
177,700
|
|
|
1/16/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.16
|
1.84
|
408,000
|
|
|
1/13/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.01
|
1.75
|
227,500
|
|
|
1/12/2012
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.01
|
1.75
|
58,400
|
|
|
1/11/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.17
|
1.80
|
159,500
|
|
|
1/10/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.08
|
1.80
|
237,400
|
|
|
1/9/2012
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.93
|
1.75
|
148,600
|
|
|
1/6/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
1.67
|
177,300
|
|
|
1/5/2012
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.91
|
1.71
|
156,300
|
|
|
1/4/2012
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.07
|
1.75
|
149,800
|
|
|
1/3/2012
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.09
|
1.80
|
289,700
|
|
|
12/30/2011
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.86
|
1.71
|
218,000
|
|
|
12/29/2011
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.66
|
1.62
|
97,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|